2916 仙波糖化工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 780 | 780 | 779 | 779 | 4,000 | 779 |
| 1995-12-28 | 730 | 769 | 730 | 765 | 7,000 | 765 |
| 1995-12-26 | 728 | 728 | 700 | 705 | 6,000 | 705 |
| 1995-12-25 | 728 | 730 | 728 | 730 | 4,000 | 730 |
| 1995-12-22 | 747 | 747 | 728 | 728 | 2,000 | 728 |
| 1995-12-19 | 725 | 730 | 725 | 725 | 4,000 | 725 |
| 1995-12-15 | 726 | 726 | 725 | 725 | 6,000 | 725 |
| 1995-12-14 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1995-12-13 | 726 | 730 | 725 | 725 | 7,000 | 725 |
| 1995-12-12 | 730 | 730 | 726 | 726 | 3,000 | 726 |
| 1995-12-11 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 1995-12-08 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1995-12-07 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-12-06 | 725 | 725 | 720 | 725 | 8,000 | 725 |
| 1995-12-05 | 725 | 725 | 715 | 715 | 2,000 | 715 |
| 1995-12-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-11-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-11-28 | 730 | 750 | 730 | 750 | 8,000 | 750 |
| 1995-11-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-11-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-11-22 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 1995-11-21 | 699 | 700 | 698 | 700 | 12,000 | 700 |
| 1995-11-20 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1995-11-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-11-16 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 1995-11-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-11-14 | 700 | 710 | 700 | 700 | 4,000 | 700 |
| 1995-11-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-11-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-11-09 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1995-11-08 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1995-11-07 | 695 | 700 | 695 | 700 | 14,000 | 700 |
| 1995-11-06 | 709 | 709 | 695 | 695 | 2,000 | 695 |
| 1995-11-02 | 711 | 715 | 710 | 710 | 9,000 | 710 |
| 1995-11-01 | 710 | 711 | 710 | 711 | 6,000 | 711 |
| 1995-10-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-10-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-10-27 | 705 | 705 | 700 | 700 | 15,000 | 700 |
| 1995-10-26 | 725 | 725 | 703 | 703 | 4,000 | 703 |
| 1995-10-25 | 735 | 740 | 730 | 730 | 4,000 | 730 |
| 1995-10-24 | 735 | 735 | 730 | 730 | 4,000 | 730 |
| 1995-10-23 | 739 | 740 | 739 | 740 | 5,000 | 740 |
| 1995-10-20 | 735 | 740 | 735 | 740 | 5,000 | 740 |
| 1995-10-19 | 736 | 736 | 735 | 735 | 11,000 | 735 |
| 1995-10-18 | 740 | 740 | 735 | 736 | 10,000 | 736 |
| 1995-10-17 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1995-10-16 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1995-10-13 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1995-10-12 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 1995-10-11 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-10-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-10-05 | 793 | 793 | 792 | 792 | 3,000 | 792 |
| 1995-10-04 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1995-10-03 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1995-10-02 | 791 | 795 | 791 | 791 | 3,000 | 791 |
| 1995-09-28 | 751 | 780 | 750 | 780 | 4,000 | 780 |
| 1995-09-27 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-09-25 | 800 | 800 | 780 | 780 | 3,000 | 780 |
| 1995-09-22 | 750 | 760 | 750 | 760 | 6,000 | 760 |
| 1995-09-21 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-09-19 | 790 | 800 | 770 | 770 | 5,000 | 770 |
| 1995-09-18 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1995-09-14 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1995-09-13 | 815 | 815 | 770 | 770 | 6,000 | 770 |
| 1995-09-11 | 800 | 800 | 790 | 800 | 4,000 | 800 |
| 1995-09-08 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1995-09-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-09-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-09-05 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-09-04 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1995-09-01 | 831 | 831 | 830 | 830 | 8,000 | 830 |
| 1995-08-31 | 830 | 840 | 830 | 830 | 4,000 | 830 |
| 1995-08-30 | 821 | 830 | 820 | 830 | 6,000 | 830 |
| 1995-08-29 | 825 | 825 | 821 | 821 | 10,000 | 821 |
| 1995-08-28 | 839 | 839 | 820 | 821 | 3,000 | 821 |
| 1995-08-25 | 804 | 845 | 804 | 845 | 5,000 | 845 |
| 1995-08-24 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1995-08-21 | 857 | 857 | 850 | 850 | 2,000 | 850 |
| 1995-08-18 | 859 | 859 | 857 | 857 | 2,000 | 857 |
| 1995-08-17 | 860 | 860 | 859 | 859 | 4,000 | 859 |
| 1995-08-16 | 855 | 870 | 855 | 870 | 12,000 | 870 |
| 1995-08-15 | 855 | 855 | 855 | 855 | 5,000 | 855 |
| 1995-08-14 | 851 | 851 | 851 | 851 | 5,000 | 851 |
| 1995-08-11 | 850 | 860 | 850 | 851 | 11,000 | 851 |
| 1995-08-10 | 840 | 848 | 835 | 840 | 11,000 | 840 |
| 1995-08-09 | 815 | 830 | 815 | 830 | 6,000 | 830 |
| 1995-08-07 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1995-08-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-08-03 | 800 | 811 | 800 | 800 | 24,000 | 800 |
| 1995-08-02 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1995-08-01 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1995-07-31 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-07-28 | 830 | 840 | 820 | 840 | 7,000 | 840 |
| 1995-07-27 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1995-07-25 | 848 | 848 | 848 | 848 | 4,000 | 848 |
| 1995-07-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-07-21 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 1995-07-20 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1995-07-19 | 850 | 850 | 831 | 831 | 7,000 | 831 |
| 1995-07-18 | 851 | 860 | 848 | 848 | 11,000 | 848 |
| 1995-07-17 | 839 | 848 | 839 | 848 | 7,000 | 848 |
| 1995-07-14 | 839 | 839 | 839 | 839 | 4,000 | 839 |
| 1995-07-13 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1995-07-12 | 839 | 849 | 839 | 849 | 4,000 | 849 |
| 1995-07-11 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1995-07-10 | 795 | 850 | 795 | 850 | 7,000 | 850 |
| 1995-07-07 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 1995-07-05 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1995-07-03 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-06-30 | 845 | 850 | 840 | 850 | 10,000 | 850 |
| 1995-06-29 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1995-06-27 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1995-06-26 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1995-06-23 | 860 | 890 | 845 | 850 | 31,000 | 850 |
| 1995-06-22 | 801 | 850 | 801 | 850 | 12,000 | 850 |
| 1995-06-21 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1995-06-20 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1995-06-19 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1995-06-16 | 759 | 770 | 759 | 770 | 4,000 | 770 |
| 1995-06-15 | 780 | 780 | 760 | 760 | 6,000 | 760 |
| 1995-06-14 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1995-06-13 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1995-06-12 | 810 | 810 | 794 | 794 | 2,000 | 794 |
| 1995-06-09 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1995-06-08 | 804 | 810 | 790 | 810 | 4,000 | 810 |
| 1995-06-07 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1995-06-06 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1995-06-02 | 830 | 830 | 810 | 810 | 8,000 | 810 |
| 1995-06-01 | 840 | 850 | 802 | 802 | 10,000 | 802 |
| 1995-05-31 | 850 | 850 | 820 | 820 | 2,000 | 820 |
| 1995-05-30 | 820 | 840 | 820 | 840 | 4,000 | 840 |
| 1995-05-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-05-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-05-25 | 821 | 845 | 816 | 816 | 5,000 | 816 |
| 1995-05-24 | 810 | 811 | 810 | 811 | 2,000 | 811 |
| 1995-05-23 | 810 | 830 | 800 | 800 | 4,000 | 800 |
| 1995-05-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-05-19 | 860 | 860 | 830 | 860 | 3,000 | 860 |
| 1995-05-18 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-05-17 | 850 | 880 | 850 | 850 | 9,000 | 850 |
| 1995-05-16 | 880 | 880 | 870 | 870 | 13,000 | 870 |
| 1995-05-15 | 850 | 880 | 850 | 880 | 23,000 | 880 |
| 1995-05-12 | 841 | 841 | 821 | 835 | 14,000 | 835 |
| 1995-05-11 | 860 | 860 | 848 | 848 | 3,000 | 848 |
| 1995-05-10 | 870 | 880 | 870 | 875 | 13,000 | 875 |
| 1995-05-09 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1995-05-08 | 905 | 910 | 890 | 890 | 11,000 | 890 |
| 1995-05-02 | 969 | 970 | 930 | 930 | 139,000 | 930 |
| 1995-05-01 | 880 | 935 | 880 | 930 | 116,000 | 930 |
| 1995-04-28 | 832 | 870 | 832 | 860 | 36,000 | 860 |
| 1995-04-27 | 750 | 830 | 750 | 810 | 30,000 | 810 |
| 1995-04-26 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 1995-04-25 | 767 | 795 | 750 | 750 | 6,000 | 750 |
| 1995-04-24 | 757 | 757 | 757 | 757 | 3,000 | 757 |
| 1995-04-20 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 1995-04-19 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1995-04-18 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 1995-04-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-04-13 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1995-04-12 | 750 | 760 | 750 | 760 | 16,000 | 760 |
| 1995-04-11 | 780 | 780 | 750 | 760 | 5,000 | 760 |
| 1995-04-10 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 1995-04-07 | 778 | 800 | 767 | 800 | 7,000 | 800 |
| 1995-04-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-04-04 | 789 | 800 | 789 | 790 | 4,000 | 790 |
| 1995-04-03 | 815 | 815 | 800 | 800 | 2,000 | 800 |
| 1995-03-31 | 849 | 850 | 825 | 825 | 9,000 | 825 |
| 1995-03-30 | 800 | 815 | 800 | 810 | 8,000 | 810 |
| 1995-03-29 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1995-03-28 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1995-03-27 | 800 | 810 | 800 | 800 | 10,000 | 800 |
| 1995-03-24 | 805 | 815 | 800 | 800 | 10,000 | 800 |
| 1995-03-22 | 851 | 851 | 850 | 850 | 3,000 | 850 |
| 1995-03-20 | 852 | 860 | 851 | 851 | 9,000 | 851 |
| 1995-03-17 | 856 | 856 | 850 | 851 | 15,000 | 851 |
| 1995-03-16 | 851 | 855 | 850 | 850 | 20,000 | 850 |
| 1995-03-15 | 850 | 851 | 850 | 850 | 5,000 | 850 |
| 1995-03-14 | 861 | 861 | 850 | 850 | 14,000 | 850 |
| 1995-03-13 | 871 | 871 | 860 | 860 | 11,000 | 860 |
| 1995-03-10 | 871 | 871 | 870 | 871 | 16,000 | 871 |
| 1995-03-09 | 875 | 875 | 871 | 871 | 9,000 | 871 |
| 1995-03-08 | 873 | 875 | 873 | 875 | 2,000 | 875 |
| 1995-03-07 | 890 | 890 | 873 | 873 | 3,000 | 873 |
| 1995-03-03 | 881 | 881 | 870 | 871 | 10,000 | 871 |
| 1995-03-02 | 870 | 881 | 870 | 881 | 6,000 | 881 |
| 1995-03-01 | 881 | 881 | 881 | 881 | 4,000 | 881 |
| 1995-02-28 | 885 | 885 | 880 | 880 | 3,000 | 880 |
| 1995-02-27 | 872 | 872 | 860 | 860 | 19,000 | 860 |
| 1995-02-24 | 890 | 901 | 880 | 890 | 12,000 | 890 |
| 1995-02-23 | 891 | 900 | 880 | 880 | 16,000 | 880 |
| 1995-02-22 | 886 | 890 | 886 | 890 | 3,000 | 890 |
| 1995-02-21 | 895 | 895 | 885 | 885 | 3,000 | 885 |
| 1995-02-20 | 872 | 872 | 871 | 871 | 3,000 | 871 |
| 1995-02-17 | 869 | 870 | 869 | 869 | 32,000 | 869 |
| 1995-02-16 | 890 | 890 | 886 | 887 | 6,000 | 887 |
| 1995-02-15 | 900 | 900 | 885 | 890 | 11,000 | 890 |
| 1995-02-14 | 890 | 900 | 890 | 900 | 6,000 | 900 |
| 1995-02-13 | 895 | 895 | 890 | 891 | 12,000 | 891 |
| 1995-02-10 | 910 | 910 | 896 | 896 | 6,000 | 896 |
| 1995-02-09 | 900 | 910 | 895 | 910 | 13,000 | 910 |
| 1995-02-08 | 890 | 900 | 890 | 900 | 6,000 | 900 |
| 1995-02-07 | 910 | 910 | 890 | 895 | 11,000 | 895 |
| 1995-02-06 | 905 | 906 | 905 | 905 | 5,000 | 905 |
| 1995-02-03 | 881 | 904 | 881 | 903 | 9,000 | 903 |
| 1995-02-02 | 855 | 900 | 855 | 870 | 21,000 | 870 |
| 1995-02-01 | 890 | 890 | 859 | 859 | 37,000 | 859 |
| 1995-01-31 | 870 | 890 | 869 | 890 | 23,000 | 890 |
| 1995-01-30 | 900 | 900 | 870 | 870 | 33,000 | 870 |
| 1995-01-27 | 890 | 911 | 885 | 911 | 13,000 | 911 |
| 1995-01-26 | 911 | 911 | 885 | 900 | 38,000 | 900 |
| 1995-01-25 | 930 | 940 | 891 | 910 | 26,000 | 910 |
| 1995-01-24 | 885 | 930 | 883 | 920 | 33,000 | 920 |
| 1995-01-23 | 930 | 930 | 883 | 900 | 18,000 | 900 |
| 1995-01-20 | 980 | 980 | 950 | 950 | 32,000 | 950 |
| 1995-01-19 | 995 | 995 | 970 | 980 | 31,000 | 980 |
| 1995-01-18 | 1,020 | 1,020 | 970 | 981 | 34,000 | 981 |
| 1995-01-17 | 1,040 | 1,040 | 990 | 1,020 | 43,000 | 1,020 |
| 1995-01-13 | 1,040 | 1,050 | 1,030 | 1,040 | 129,000 | 1,040 |
| 1995-01-12 | 1,040 | 1,070 | 1,020 | 1,040 | 487,000 | 1,040 |
| 1995-01-11 | 1,000 | 1,020 | 985 | 1,020 | 296,000 | 1,020 |
| 1995-01-10 | 930 | 1,030 | 930 | 985 | 626,000 | 985 |
| 1995-01-09 | 915 | 930 | 915 | 930 | 35,000 | 930 |
| 1995-01-06 | 915 | 920 | 900 | 915 | 43,000 | 915 |
| 1995-01-05 | 901 | 915 | 896 | 910 | 23,000 | 910 |
| 1995-01-04 | 921 | 921 | 900 | 900 | 21,000 | 900 |
分割・併合履歴 ： なし
